Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,836.22 +744.51 (+1.11%) CMC Crypto 200
1,372.23 +41.63 (+3.13%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240802C00070000 | 2024-07-26 3:54PM EDT | 2024-08-02 | 7.27 | 6.55 | 9.00 | +0.87 | +13.59% | 24 | 404 | 75.98% |
| GILD240809C00070000 | 2024-07-26 3:52PM EDT | 2024-08-09 | 7.60 | 6.65 | 7.55 | +1.01 | +15.33% | 24 | 127 | 47.46% |
| GILD240816C00070000 | 2024-07-26 2:57PM EDT | 2024-08-16 | 7.59 | 7.45 | 7.70 | +0.34 | +4.69% | 135 | 6,630 | 42.24% |
| GILD240823C00070000 | 2024-07-24 11:48AM EDT | 2024-08-23 | 3.98 | 7.65 | 7.95 | 0.00 | - | 10 | 52 | 41.14% |
| GILD240920C00070000 | 2024-07-26 1:51PM EDT | 2024-09-20 | 8.37 | 7.80 | 8.40 | +0.72 | +9.41% | 131 | 2,936 | 34.38% |
| GILD241018C00070000 | 2024-07-25 12:58PM EDT | 2024-10-18 | 7.95 | 8.15 | 8.90 | 0.00 | - | 6 | 13 | 32.50% |
| GILD241115C00070000 | 2024-07-26 3:30PM EDT | 2024-11-15 | 9.33 | 9.00 | 9.35 | +0.38 | +4.25% | 11 | 3,691 | 31.42% |
| GILD250117C00070000 | 2024-07-26 3:55PM EDT | 2025-01-17 | 9.78 | 9.50 | 10.30 | +0.65 | +7.12% | 28 | 3,030 | 30.47% |
| GILD250221C00070000 | 2024-07-25 10:37AM EDT | 2025-02-21 | 10.10 | 9.45 | 10.80 | 0.00 | - | 2 | 27 | 30.30% |
| GILD250620C00070000 | 2024-07-26 3:54PM EDT | 2025-06-20 | 12.00 | 11.70 | 12.15 | +0.55 | +4.80% | 4 | 1,041 | 29.46% |
| GILD260116C00070000 | 2024-07-26 3:51PM EDT | 2026-01-16 | 13.35 | 13.10 | 13.90 | +0.35 | +2.69% | 4 | 1,133 | 28.22% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240802P00070000 | 2024-07-26 3:20PM EDT | 2024-08-02 | 0.04 | 0.02 | 0.07 | -0.03 | -42.86% | 10 | 220 | 40.04% |
| GILD240809P00070000 | 2024-07-26 3:09PM EDT | 2024-08-09 | 0.17 | 0.17 | 0.38 | -0.11 | -39.29% | 14 | 131 | 42.43% |
| GILD240816P00070000 | 2024-07-26 3:22PM EDT | 2024-08-16 | 0.26 | 0.24 | 0.45 | -0.19 | -42.22% | 16,022 | 2,679 | 36.52% |
| GILD240823P00070000 | 2024-07-25 3:53PM EDT | 2024-08-23 | 0.42 | 0.31 | 0.45 | 0.00 | - | 12 | 44 | 31.64% |
| GILD240830P00070000 | 2024-07-25 12:46PM EDT | 2024-08-30 | 0.59 | 0.38 | 0.62 | 0.00 | - | 2 | 11 | 31.49% |
| GILD240920P00070000 | 2024-07-26 2:32PM EDT | 2024-09-20 | 0.77 | 0.77 | 0.88 | -0.16 | -17.20% | 14 | 817 | 28.35% |
| GILD241018P00070000 | 2024-07-26 1:13PM EDT | 2024-10-18 | 1.24 | 1.19 | 1.28 | -0.16 | -11.43% | 8 | 539 | 27.05% |
| GILD241115P00070000 | 2024-07-26 3:44PM EDT | 2024-11-15 | 1.67 | 1.68 | 1.86 | -0.29 | -14.80% | 35 | 1,526 | 27.93% |
| GILD250117P00070000 | 2024-07-25 3:10PM EDT | 2025-01-17 | 2.68 | 2.41 | 2.62 | 0.00 | - | 80 | 3,182 | 26.75% |
| GILD250221P00070000 | 2024-07-25 10:22AM EDT | 2025-02-21 | 2.85 | 2.66 | 3.10 | +0.09 | +3.26% | 1 | 85 | 26.87% |
| GILD250620P00070000 | 2024-07-25 2:23PM EDT | 2025-06-20 | 4.45 | 2.68 | 4.50 | 0.00 | - | 3 | 780 | 27.00% |
| GILD260116P00070000 | 2024-07-19 2:43PM EDT | 2026-01-16 | 7.05 | 5.65 | 6.10 | 0.00 | - | 6 | 1,204 | 25.91% |
© 2024 Yahoo. All rights reserved.